Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/08/2017	19.31	64,000	20.54	20.61	19.16	1,000	0	0.0
14/08/2017	20.00	123,806	21.00	21.00	19.62	100,000	0	2.6
11/08/2017	20.69	187,420	21.07	21.30	20.69	176,000	2,000	4.7
10/08/2017	20.69	76,400	20.69	21.00	20.69	40,000	5,000	0.9
09/08/2017	20.69	14,325	21.00	21.00	20.54	1,000	600	0.0
08/08/2017	20.69	16,600	21.07	21.30	20.69	0	0	0
07/08/2017	20.69	68,320	20.31	22.15	20.31	50,000	1,000	1.3
04/08/2017	20.23	105,720	20.23	20.31	20.23	105,300	0	2.8
03/08/2017	20.31	121,700	19.92	20.46	19.92	100,000	2,000	2.6
02/08/2017	20.08	26,368	19.92	20.08	19.62	20,050	0	0.5
01/08/2017	19.77	285,560	19.92	20.00	19.16	94,000	60	2.4
31/07/2017	20.23	23,800	19.16	20.31	19.16	0	4,000	-0.1
28/07/2017	19.92	4,600	20.08	20.08	19.16	0	0	0
27/07/2017	19.92	7,110	20.08	20.08	19.92	0	0	0
26/07/2017	20.69	115,100	19.92	20.69	19.85	0	8,000	-0.2
25/07/2017	19.92	126,040	19.69	19.92	19.47	0	0	0
24/07/2017	19.69	158,100	19.92	19.92	19.69	0	23,000	-0.6
21/07/2017	19.92	22,110	19.54	19.92	19.54	0	2,400	-0.1
20/07/2017	19.54	65,320	19.54	19.92	19.16	0	10,000	-0.3
19/07/2017	18.78	24,210	18.39	18.78	18.39	0	6,000	-0.1
18/07/2017	18.39	38,900	17.47	18.39	17.47	0	2,000	0.0
17/07/2017	18.39	110,306	17.63	18.39	17.24	0	19,200	-0.4
14/07/2017	18.01	3,683	18.39	20.08	16.86	0	0	0
13/07/2017	18.32	16,690	17.32	18.39	17.32	0	1,100	0.0
12/07/2017	18.01	1,400	17.32	18.01	17.32	0	100	0.0
11/07/2017	18.01	37,100	16.86	18.01	16.86	0	0	0
10/07/2017	17.63	39,227	17.24	17.63	17.24	0	0	0
07/07/2017	17.24	22,840	18.01	18.01	17.24	0	1,000	0.0
06/07/2017	17.63	58,740	17.55	17.70	17.40	0	0	0
05/07/2017	17.63	2,300	17.93	17.93	17.63	100	0	0.0
04/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
04/07/2017	16.32	115,400	16.32	17.93	16.17	800	0	0.0
03/07/2017	14.44	26,278	14.63	15.05	14.40	0	0	0
30/06/2017	14.40	113,728	13.93	14.86	13.93	0	8,000	-0.2
29/06/2017	14.17	26,501	14.63	15.33	14.17	0	0	0
28/06/2017	14.40	72,710	14.40	14.44	14.35	100	27,500	-0.8
27/06/2017	13.52	256,949	13.47	13.93	13.00	0	2,900	-0.1
26/06/2017	14.40	6,400	14.63	14.63	14.17	0	0	0
23/06/2017	14.40	49,124	13.98	14.63	13.93	0	3,200	-0.1
22/06/2017	13.98	79,540	13.52	13.98	13.52	1,000	0	0.0
21/06/2017	13.98	26,900	13.93	14.86	13.70	0	0	0
20/06/2017	14.86	25,100	14.86	14.86	14.86	0	400	0.0
19/06/2017	14.63	63,029	13.47	14.86	13.47	10	0	0.0
16/06/2017	14.63	10,170	14.31	14.63	14.31	70	300	0.0
15/06/2017	14.40	97,210	13.79	15.05	13.79	0	21,700	-0.7
14/06/2017	13.79	71,500	13.89	13.89	13.47	0	0	0
13/06/2017	13.89	61,976	13.00	13.93	13.00	0	2,200	-0.1
12/06/2017	13.00	5,300	12.68	13.00	12.68	0	0	0
09/06/2017	13.24	13,700	13.65	13.65	13.24	6,600	3,000	0.1
08/06/2017	13.33	2,500	13.33	13.33	13.33	500	0	0.0
07/06/2017	13.93	13,834	13.28	13.93	13.28	0	0	0
06/06/2017	13.28	247,300	13.33	13.93	13.28	4,100	0	0.1
05/06/2017	13.28	16,876	13.19	13.28	13.19	0	1,500	0.0
02/06/2017	13.24	32,606	13.24	13.24	13.14	6	0	0.0
01/06/2017	13.14	39,352	12.77	13.24	12.77	52	0	0.0
31/05/2017	12.77	7,008	12.54	12.77	12.54	508	0	0.0
30/05/2017	12.54	5,200	12.54	12.54	12.54	0	0	0
29/05/2017	12.63	4,114	12.54	12.63	12.54	14	0	0.0
26/05/2017	12.40	9,820	12.54	12.54	12.40	20	0	0.0
25/05/2017	12.49	18,700	12.54	12.54	12.45	0	0	0
24/05/2017	12.54	29,920	12.54	12.73	12.45	0	0	0
23/05/2017	12.54	8,610	12.54	12.63	12.54	0	0	0
22/05/2017	12.54	22,800	13.00	13.00	12.54	0	0	0
19/05/2017	12.54	46,802	13.00	13.00	12.40	0	0	0
18/05/2017	12.54	86,900	12.87	12.91	12.54	0	0	0
17/05/2017	12.96	500	12.96	12.96	12.96	0	0	0
16/05/2017	12.77	19,500	12.54	13.00	12.35	0	0	0
15/05/2017	12.59	42,902	12.08	13.47	12.08	0	3,600	-0.1
12/05/2017	12.59	83,837	12.77	13.47	12.59	3,100	0	0.1
11/05/2017	12.63	34,505	13.00	13.14	12.54	0	6,500	-0.2
10/05/2017	13.00	91,138	13.28	13.38	13.00	0	0	0
09/05/2017	13.24	27,405	13.10	13.38	13.10	0	0	0
08/05/2017	12.91	85,015	13.10	13.10	12.91	0	30,000	-0.8
05/05/2017	13.24	21,394	13.10	13.24	13.00	0	0	0
04/05/2017	13.24	127,435	13.47	13.47	13.10	0	32,700	-0.9
03/05/2017	13.47	93,258	12.77	13.47	12.77	0	0	0
28/04/2017	13.00	21,894	12.77	13.00	12.68	0	0	0
27/04/2017	12.91	26,500	13.00	13.00	12.77	0	0	0
26/04/2017	12.91	29,343	12.96	12.96	12.68	0	0	0
25/04/2017	12.96	26,993	13.05	13.05	12.96	0	0	0
24/04/2017	13.05	35,920	12.82	13.05	12.82	100	0	0.0
21/04/2017	12.91	27,510	13.00	13.00	12.82	0	0	0
20/04/2017	13.00	135,910	12.54	13.00	12.49	2,900	0	0.1
19/04/2017	12.49	53,325	12.31	12.54	12.26	700	0	0.0
18/04/2017	12.26	115,000	12.17	12.26	12.08	0	0	0
17/04/2017	12.17	58,420	12.49	12.49	12.17	5,300	0	0.1
14/04/2017	12.31	43,500	12.45	12.77	12.31	4,100	0	0.1
13/04/2017	12.87	177,000	12.54	12.91	12.31	4,400	0	0.1
12/04/2017	12.54	49,610	12.77	12.96	12.45	2,200	0	0.1
11/04/2017	12.96	67,724	12.96	12.96	12.54	0	0	0
10/04/2017	12.91	40,907	13.65	13.70	12.91	5,000	0	0.1
07/04/2017	13.24	97,124	13.47	13.70	12.68	3,200	0	0.1
05/04/2017	13.28	120,970	12.12	13.28	12.08	4,350	0	0.1
04/04/2017	12.08	100,650	11.89	12.12	10.91	2,400	950	0.0
03/04/2017	11.89	42,400	11.84	11.89	11.52	4,800	0	0.1
31/03/2017	11.52	80,200	11.33	11.75	11.29	0	0	0
30/03/2017	11.38	92,100	11.19	11.52	11.05	0	2,000	0.0
29/03/2017	11.19	57,900	11.80	11.80	11.15	1,700	1,000	0.0
28/03/2017	11.38	37,342	11.56	11.56	11.19	1,500	0	0.0
27/03/2017	11.38	40,950	11.89	11.89	11.33	0	0	0
24/03/2017	11.56	6,950	11.70	11.70	11.52	0	0	0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	0.20	0.99%	11,900	100	0.0	19.90 20.90 20
2 tháng (2026-08-06)	-0.50	-2.39%	21,100	-1,000	0.0	19.40 21.30 20
3 tháng (2026-07-07)	-0.10	-0.49%	26,200	-1,000	0.0	19.10 21.30 20
6 tháng (2026-04-08)	0.60	3.03%	104,600	-1,900	0.0	19 21.30 20
12 tháng (2025-10-10)	1.40	7.37%	462,100	-2,200	0.0	18.10 21.90 20
24 tháng (2024-10-15)	-1.10	-5.12%	1,342,871	-35,200	-0.7	18.10 22.80 20
36 tháng (2023-10-23)	-1.10	-5.12%	7,212,402	-50,900	-1.0	18.10 27.20 20
60 tháng (2021-11-01)	0	0%	23,131,567	-43,486	-1.6	16.20 34.60 20

CTCP Nhựa Đồng Nai (dnp)

THỐNG KÊ GIAO DỊCH